Xiamen Xindeco Ltd. (SHE:000701)
China
· Delayed Price · Currency is CNY 5.93
+0.02 (0.34%)
Apr 30, 2026, 3:04 PM CST
Xiamen Xindeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.73 | 6.00 | 5.73 | 5.97 | - | 1.02% | 4,129,900 |
| Apr 29, 2026 | 5.84 | 5.97 | 5.80 | 5.91 | 5.91 | 1.03% | 15,009,760 |
| Apr 28, 2026 | 5.78 | 5.95 | 5.75 | 5.85 | 5.85 | 0.52% | 18,543,200 |
| Apr 27, 2026 | 5.70 | 5.86 | 5.57 | 5.82 | 5.82 | 1.75% | 16,860,800 |
| Apr 24, 2026 | 5.73 | 5.76 | 5.54 | 5.72 | 5.72 | 0.18% | 13,892,700 |
| Apr 23, 2026 | 5.85 | 5.85 | 5.68 | 5.71 | 5.71 | -2.39% | 11,416,270 |
| Apr 22, 2026 | 5.67 | 5.87 | 5.65 | 5.85 | 5.85 | 2.63% | 14,445,700 |
| Apr 21, 2026 | 5.84 | 5.86 | 5.66 | 5.70 | 5.70 | -2.73% | 11,650,820 |
| Apr 20, 2026 | 5.85 | 5.89 | 5.80 | 5.86 | 5.86 | 0.34% | 7,949,124 |
| Apr 17, 2026 | 5.85 | 5.88 | 5.77 | 5.84 | 5.84 | -0.51% | 9,968,200 |
| Apr 16, 2026 | 5.85 | 5.88 | 5.80 | 5.87 | 5.87 | 0.69% | 9,197,403 |
| Apr 15, 2026 | 5.92 | 5.93 | 5.82 | 5.83 | 5.83 | -1.35% | 9,963,050 |
| Apr 14, 2026 | 5.93 | 5.95 | 5.84 | 5.91 | 5.91 | 0.34% | 8,638,300 |
| Apr 13, 2026 | 5.87 | 5.99 | 5.84 | 5.89 | 5.89 | 0.86% | 10,424,900 |
| Apr 10, 2026 | 5.88 | 5.94 | 5.83 | 5.84 | 5.84 | - | 8,885,200 |
| Apr 9, 2026 | 5.97 | 6.02 | 5.84 | 5.84 | 5.84 | -2.99% | 11,131,600 |
| Apr 8, 2026 | 5.95 | 6.14 | 5.95 | 6.02 | 6.02 | 2.21% | 11,976,400 |
| Apr 7, 2026 | 5.76 | 5.95 | 5.76 | 5.89 | 5.89 | 2.26% | 11,504,000 |
| Apr 3, 2026 | 5.94 | 5.98 | 5.74 | 5.76 | 5.76 | -2.04% | 10,947,800 |
| Apr 2, 2026 | 5.96 | 6.04 | 5.84 | 5.88 | 5.88 | -1.67% | 10,091,000 |
| Apr 1, 2026 | 6.04 | 6.09 | 5.92 | 5.98 | 5.98 | 0.67% | 16,562,310 |
| Mar 31, 2026 | 5.90 | 6.13 | 5.86 | 5.94 | 5.94 | 0.17% | 20,035,862 |
| Mar 30, 2026 | 5.70 | 5.94 | 5.70 | 5.93 | 5.93 | 1.89% | 13,941,501 |
| Mar 27, 2026 | 5.60 | 5.82 | 5.56 | 5.82 | 5.82 | 2.46% | 10,659,000 |
| Mar 26, 2026 | 5.82 | 5.93 | 5.64 | 5.68 | 5.68 | -2.57% | 10,711,000 |
| Mar 25, 2026 | 5.64 | 5.84 | 5.63 | 5.83 | 5.83 | 3.37% | 12,836,301 |
| Mar 24, 2026 | 5.44 | 5.64 | 5.34 | 5.64 | 5.64 | 5.62% | 18,767,800 |
| Mar 23, 2026 | 5.60 | 5.65 | 5.28 | 5.34 | 5.34 | -6.32% | 18,171,300 |
| Mar 20, 2026 | 5.89 | 5.93 | 5.69 | 5.70 | 5.70 | -3.06% | 13,948,850 |
| Mar 19, 2026 | 5.98 | 6.05 | 5.87 | 5.88 | 5.88 | -2.97% | 12,814,750 |
| Mar 18, 2026 | 6.06 | 6.06 | 5.95 | 6.06 | 6.06 | 0.50% | 9,279,200 |
| Mar 17, 2026 | 6.15 | 6.19 | 6.03 | 6.03 | 6.03 | -1.31% | 13,305,430 |
| Mar 16, 2026 | 6.03 | 6.14 | 6.02 | 6.11 | 6.11 | 1.50% | 10,831,000 |
| Mar 13, 2026 | 6.05 | 6.14 | 6.01 | 6.02 | 6.02 | -0.99% | 11,377,170 |
| Mar 12, 2026 | 6.16 | 6.19 | 6.06 | 6.08 | 6.08 | -1.78% | 12,385,080 |
| Mar 11, 2026 | 6.24 | 6.34 | 6.15 | 6.19 | 6.19 | -0.80% | 13,885,900 |
| Mar 10, 2026 | 6.23 | 6.27 | 6.20 | 6.24 | 6.24 | 1.30% | 10,546,514 |
| Mar 9, 2026 | 6.26 | 6.27 | 6.07 | 6.16 | 6.16 | -2.84% | 20,100,900 |
| Mar 6, 2026 | 6.15 | 6.40 | 6.11 | 6.34 | 6.34 | 2.59% | 22,836,680 |
| Mar 5, 2026 | 6.03 | 6.20 | 5.99 | 6.18 | 6.18 | 4.22% | 18,516,250 |
| Mar 4, 2026 | 5.92 | 6.02 | 5.86 | 5.93 | 5.93 | -0.50% | 12,083,150 |
| Mar 3, 2026 | 6.11 | 6.20 | 5.96 | 5.96 | 5.96 | -2.61% | 16,984,800 |
| Mar 2, 2026 | 6.19 | 6.24 | 6.03 | 6.12 | 6.12 | -2.70% | 19,004,236 |
| Feb 27, 2026 | 6.18 | 6.30 | 6.13 | 6.29 | 6.29 | 1.78% | 15,740,150 |
| Feb 26, 2026 | 6.39 | 6.40 | 6.15 | 6.18 | 6.18 | -2.98% | 19,938,300 |
| Feb 25, 2026 | 6.29 | 6.39 | 6.28 | 6.37 | 6.37 | 1.43% | 14,068,300 |
| Feb 24, 2026 | 6.27 | 6.32 | 6.22 | 6.28 | 6.28 | 0.96% | 11,600,980 |
| Feb 13, 2026 | 6.20 | 6.32 | 6.20 | 6.22 | 6.22 | 0.32% | 10,677,840 |
| Feb 12, 2026 | 6.31 | 6.31 | 6.18 | 6.20 | 6.20 | -1.59% | 11,042,670 |
| Feb 11, 2026 | 6.35 | 6.38 | 6.30 | 6.30 | 6.30 | -1.10% | 9,394,900 |
| Feb 10, 2026 | 6.39 | 6.43 | 6.31 | 6.37 | 6.37 | -0.16% | 11,830,000 |
| Feb 9, 2026 | 6.34 | 6.41 | 6.32 | 6.38 | 6.38 | 1.59% | 14,002,300 |
| Feb 6, 2026 | 6.26 | 6.38 | 6.23 | 6.28 | 6.28 | -0.79% | 13,481,500 |
| Feb 5, 2026 | 6.29 | 6.39 | 6.26 | 6.33 | 6.33 | 0.32% | 13,729,100 |
| Feb 4, 2026 | 6.26 | 6.33 | 6.23 | 6.31 | 6.31 | 0.64% | 10,962,500 |
| Feb 3, 2026 | 6.20 | 6.29 | 6.18 | 6.27 | 6.27 | 1.95% | 12,185,200 |
| Feb 2, 2026 | 6.18 | 6.31 | 6.15 | 6.15 | 6.15 | -1.28% | 13,527,450 |
| Jan 30, 2026 | 6.24 | 6.33 | 6.14 | 6.23 | 6.23 | -0.95% | 15,890,100 |
| Jan 29, 2026 | 6.35 | 6.48 | 6.25 | 6.29 | 6.29 | -2.02% | 19,610,100 |
| Jan 28, 2026 | 6.35 | 6.44 | 6.30 | 6.42 | 6.42 | 0.47% | 18,506,320 |
| Jan 27, 2026 | 6.32 | 6.42 | 6.18 | 6.39 | 6.39 | 0.16% | 25,384,620 |
| Jan 26, 2026 | 6.91 | 6.95 | 6.30 | 6.38 | 6.38 | -7.27% | 55,740,350 |
| Jan 23, 2026 | 6.64 | 6.89 | 6.61 | 6.88 | 6.88 | 4.08% | 26,164,070 |
| Jan 22, 2026 | 6.50 | 6.63 | 6.50 | 6.61 | 6.61 | 2.01% | 15,091,650 |
| Jan 21, 2026 | 6.43 | 6.50 | 6.32 | 6.48 | 6.48 | 0.31% | 14,339,470 |
| Jan 20, 2026 | 6.55 | 6.57 | 6.41 | 6.46 | 6.46 | -1.82% | 18,901,600 |
| Jan 19, 2026 | 6.47 | 6.62 | 6.43 | 6.58 | 6.58 | 2.33% | 19,002,810 |
| Jan 16, 2026 | 6.72 | 6.75 | 6.40 | 6.43 | 6.43 | -3.74% | 27,606,300 |
| Jan 15, 2026 | 6.85 | 6.89 | 6.61 | 6.68 | 6.68 | -3.19% | 26,726,960 |
| Jan 14, 2026 | 6.97 | 7.02 | 6.72 | 6.90 | 6.90 | - | 39,513,800 |
| Jan 13, 2026 | 6.99 | 7.16 | 6.80 | 6.90 | 6.90 | -0.58% | 49,124,590 |
| Jan 12, 2026 | 6.67 | 6.94 | 6.64 | 6.94 | 6.94 | 5.15% | 45,379,836 |
| Jan 9, 2026 | 6.57 | 6.62 | 6.52 | 6.60 | 6.60 | 0.46% | 27,420,650 |
| Jan 8, 2026 | 6.55 | 6.63 | 6.48 | 6.57 | 6.57 | -0.61% | 25,668,036 |
| Jan 7, 2026 | 6.51 | 6.72 | 6.47 | 6.61 | 6.61 | 1.07% | 37,140,000 |
| Jan 6, 2026 | 6.49 | 6.57 | 6.44 | 6.54 | 6.54 | 0.62% | 25,356,400 |
| Jan 5, 2026 | 6.62 | 6.64 | 6.45 | 6.50 | 6.50 | -1.07% | 28,516,820 |
| Dec 31, 2025 | 6.67 | 6.70 | 6.51 | 6.57 | 6.57 | -1.50% | 24,854,700 |
| Dec 30, 2025 | 6.81 | 6.83 | 6.65 | 6.67 | 6.67 | -2.63% | 27,466,600 |
| Dec 29, 2025 | 6.84 | 7.00 | 6.76 | 6.85 | 6.85 | -2.56% | 37,655,620 |
| Dec 26, 2025 | 6.90 | 7.19 | 6.78 | 7.03 | 7.03 | 1.44% | 59,790,300 |
| Dec 25, 2025 | 6.85 | 6.99 | 6.83 | 6.93 | 6.93 | 1.17% | 44,426,570 |
| Dec 24, 2025 | 6.58 | 6.91 | 6.56 | 6.85 | 6.85 | 4.58% | 48,905,220 |
| Dec 23, 2025 | 6.70 | 6.73 | 6.49 | 6.55 | 6.55 | -2.82% | 34,688,390 |
| Dec 22, 2025 | 6.67 | 6.81 | 6.60 | 6.74 | 6.74 | 0.45% | 41,672,000 |
| Dec 19, 2025 | 6.41 | 6.86 | 6.31 | 6.71 | 6.71 | 5.84% | 57,422,630 |
| Dec 18, 2025 | 6.41 | 6.48 | 6.33 | 6.34 | 6.34 | 0.16% | 36,753,430 |
| Dec 17, 2025 | 6.43 | 6.44 | 6.20 | 6.33 | 6.33 | -1.56% | 41,303,500 |
| Dec 16, 2025 | 6.85 | 6.87 | 6.39 | 6.43 | 6.43 | -6.40% | 50,036,960 |
| Dec 15, 2025 | 6.69 | 6.98 | 6.68 | 6.87 | 6.87 | 1.18% | 50,761,880 |
| Dec 12, 2025 | 7.07 | 7.13 | 6.75 | 6.79 | 6.79 | -4.50% | 69,803,720 |
| Dec 11, 2025 | 7.76 | 7.80 | 7.11 | 7.11 | 7.11 | -10.00% | 85,728,070 |
| Dec 10, 2025 | 8.02 | 8.33 | 7.76 | 7.90 | 7.90 | -2.95% | 97,026,850 |
| Dec 9, 2025 | 8.35 | 8.49 | 8.02 | 8.14 | 8.14 | -5.90% | 147,549,600 |
| Dec 8, 2025 | 8.10 | 8.65 | 7.85 | 8.65 | 8.65 | 10.05% | 181,256,100 |
| Dec 5, 2025 | 7.31 | 8.16 | 7.22 | 7.86 | 7.86 | 5.93% | 146,833,400 |
| Dec 4, 2025 | 7.51 | 8.12 | 7.37 | 7.42 | 7.42 | - | 98,517,400 |
| Dec 3, 2025 | 7.26 | 7.90 | 7.26 | 7.42 | 7.42 | 2.34% | 120,196,400 |
| Dec 2, 2025 | 7.15 | 7.34 | 7.07 | 7.25 | 7.25 | 0.55% | 72,244,470 |
| Dec 1, 2025 | 7.17 | 7.43 | 7.09 | 7.21 | 7.21 | 0.14% | 69,171,910 |